Thai Plastic Industrial (1994) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	1.270	1.270	1.270	1.270	1.176	1,700
2024-07-18	1.300	1.300	1.280	1.280	1.185	5,742
2024-07-17	1.270	1.310	1.270	1.300	1.204	13,200
2024-07-16	1.280	1.310	1.280	1.280	1.185	7,501
2024-07-15	1.310	1.310	1.270	1.310	1.213	22,600
2024-07-12	1.310	1.310	1.300	1.310	1.213	6,704
2024-07-11	1.270	1.300	1.270	1.290	1.195	27,808
2024-07-10	1.270	1.310	1.270	1.290	1.195	20,900
2024-07-09	1.290	1.300	1.270	1.280	1.185	60,539
2024-07-08	1.290	1.320	1.290	1.300	1.204	9,100
2024-07-05	1.290	1.310	1.290	1.310	1.213	7,161
2024-07-04	1.270	1.390	1.270	1.330	1.232	79,502
2024-07-03	1.280	1.290	1.270	1.290	1.195	26,200
2024-07-02	1.270	1.290	1.260	1.290	1.195	12,300
2024-07-01	1.260	1.280	1.250	1.270	1.176	72,411
2024-06-28	1.260	1.280	1.240	1.280	1.185	68,800
2024-06-27	1.240	1.260	1.240	1.260	1.167	148,000
2024-06-26	1.260	1.260	1.230	1.250	1.158	68,003
2024-06-25	1.260	1.290	1.210	1.260	1.167	166,105
2024-06-24	1.200	1.300	1.200	1.260	1.167	144,700
2024-06-21	1.180	1.230	1.180	1.210	1.121	136,000
2024-06-20	1.230	1.250	1.220	1.230	1.139	25,778
2024-06-19	1.520	1.520	1.230	1.260	1.167	117,502
2024-06-18	1.190	1.220	1.190	1.200	1.111	73,401
2024-06-17	1.210	1.220	1.170	1.190	1.102	69,212
2024-06-14	1.320	1.320	1.200	1.220	1.130	88,623
2024-06-13	1.290	1.400	1.290	1.290	1.195	32,644
2024-06-12	1.300	1.300	1.280	1.290	1.195	21,713
2024-06-11	1.310	1.310	1.290	1.290	1.195	17,400
2024-06-10	1.320	1.320	1.300	1.310	1.213	11,400
2024-06-07	1.300	1.320	1.290	1.320	1.222	22,100
2024-06-06	1.330	1.370	1.300	1.300	1.204	273,431
2024-06-05	1.410	1.410	1.400	1.400	1.296	11,067
2024-06-04	1.410	1.410	1.370	1.400	1.296	102,045
2024-05-31	1.410	1.410	1.400	1.400	1.296	54,800
2024-05-30	1.420	1.430	1.410	1.410	1.306	59,000
2024-05-29	1.440	1.470	1.420	1.430	1.324	85,008
2024-05-28	1.450	1.450	1.430	1.430	1.324	105,211
2024-05-27	1.460	1.460	1.450	1.460	1.352	46,200
2024-05-24	1.470	1.490	1.460	1.460	1.352	37,401
2024-05-23	1.460	1.490	1.450	1.480	1.371	122,100
2024-05-21	1.480	1.500	1.470	1.480	1.371	34,900
2024-05-20	1.470	1.500	1.470	1.490	1.380	32,700
2024-05-17	1.480	1.490	1.470	1.480	1.371	107,124
2024-05-16	1.500	1.500	1.480	1.500	1.389	8,900
2024-05-15	1.500	1.500	1.480	1.480	1.371	66,100
2024-05-14	1.510	1.520	1.490	1.500	1.389	48,710
2024-05-13	1.490	1.560	1.490	1.540	1.426	11,400
2024-05-10	1.480	1.500	1.470	1.500	1.389	119,210
2024-05-09	1.500	1.510	1.480	1.510	1.398	97,500
2024-05-08	1.560	1.560	1.480	1.500	1.389	86,330
2024-05-07	1.540	1.570	1.540	1.540	1.426	20,625
2024-05-03	1.510	1.540	1.500	1.540	1.426	1,383
2024-05-02	1.560	1.570	1.500	1.510	1.398	65,800
2024-04-30	1.520	1.580	1.470	1.570	1.454	74,913
2024-04-29	1.470	1.510	1.470	1.510	1.398	125,453
2024-04-26	1.500	1.520	1.470	1.470	1.361	109,300
2024-04-25	1.510	1.520	1.500	1.520	1.408	285,208
2024-04-24	1.510	1.520	1.490	1.510	1.398	11,914
2024-04-23	1.520	1.640	1.420	1.510	1.398	457,400

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.0400 THB
2025-04-11	0.0400 THB
2024-04-11	0.0400 THB
2023-04-19	0.1000 THB
2022-04-20	0.1000 THB
2021-04-22	0.1000 THB
2020-04-16	0.1000 THB
2019-04-18	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.